Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 87.38 90.66 87.38 90.38 609,122 +4.33(+5.03%)
Sep 29, 2015 89.38 91.49 85.11 86.06 731,765 -3.33(-3.72%)
Sep 28, 2015 90.19 92.76 87.99 89.38 641,603 -1.73(-1.90%)
Sep 25, 2015 92.84 93.75 90.79 91.11 493,880 -0.61(-0.67%)
Sep 24, 2015 90.64 91.95 88.95 91.73 686,605 -0.07(-0.08%)
Sep 23, 2015 94.34 95.43 91.49 91.80 631,688 -2.89(-3.05%)
Sep 22, 2015 95.46 96.59 94.09 94.68 741,401 -3.15(-3.22%)
Sep 21, 2015 99.72 99.86 96.48 97.84 581,654 -0.95(-0.96%)
Sep 18, 2015 102.73 103.28 97.08 98.79 1,250,369 -5.22(-5.02%)
Sep 17, 2015 108.19 108.52 103.73 104.01 703,802 -4.33(-4.00%)
Sep 16, 2015 107.89 108.92 106.69 108.35 414,415 +1.07(+1.00%)
Sep 15, 2015 105.19 107.49 104.76 107.28 596,434 +2.08(+1.98%)
Sep 14, 2015 105.03 105.36 103.13 105.19 234,686 +0.84(+0.81%)
Sep 11, 2015 105.82 106.38 103.39 104.35 508,950 -1.73(-1.64%)
Sep 10, 2015 106.18 107.57 104.65 106.08 423,664 -1.05(-0.98%)
Sep 09, 2015 109.06 110.68 106.68 107.14 345,705 -1.48(-1.36%)
Sep 08, 2015 109.26 110.14 107.79 108.61 311,190 +1.36(+1.27%)
Sep 04, 2015 109.56 107.25 107.25 107.25 372,887 -4.02(-3.61%)
Sep 03, 2015 109.14 111.99 109.09 111.27 516,364 +2.27(+2.08%)
Sep 02, 2015 108.86 111.04 108.10 109.00 702,251 +1.30(+1.21%)
Sep 01, 2015 107.08 110.24 106.58 107.70 943,791 -1.41(-1.29%)
Aug 31, 2015 111.79 112.12 108.69 109.11 380,482 -3.11(-2.77%)
Aug 28, 2015 109.85 113.15 109.59 112.22 375,506 +1.21(+1.09%)
Aug 27, 2015 105.58 111.45 105.58 111.01 819,851 +7.15(+6.88%)
Aug 26, 2015 104.23 104.92 100.15 103.86 452,614 +2.58(+2.54%)
Aug 25, 2015 106.11 106.40 100.87 101.29 635,947 -1.32(-1.28%)
Aug 24, 2015 101.71 105.00 97.25 102.61 452,150 -3.02(-2.86%)
Aug 21, 2015 107.36 108.18 103.86 105.63 797,223 -1.33(-1.24%)
Aug 20, 2015 111.42 112.67 106.78 106.96 542,476 -5.96(-5.28%)
Aug 19, 2015 116.61 116.98 112.86 112.92 697,226 -4.01(-3.43%)
Aug 18, 2015 120.11 120.24 116.80 116.92 327,931 -3.16(-2.63%)
Aug 17, 2015 117.90 120.10 116.53 120.08 371,913 +1.36(+1.14%)
Aug 14, 2015 119.30 120.29 117.99 118.73 176,744 -0.49(-0.41%)
Aug 13, 2015 120.52 120.92 117.63 119.21 563,127 -1.02(-0.85%)
Aug 12, 2015 120.61 121.69 119.81 120.23 417,005 -1.91(-1.57%)
Aug 11, 2015 120.48 122.88 120.48 122.15 493,049 -0.46(-0.37%)
Aug 10, 2015 121.09 124.14 120.70 122.60 326,991 +2.50(+2.08%)
Aug 07, 2015 120.06 121.04 119.39 120.10 449,508 +0.14(+0.12%)
Aug 06, 2015 124.22 126.77 118.04 119.97 1,241,034 -10.83(-8.28%)
Aug 05, 2015 128.19 131.07 127.40 130.79 489,590 +2.73(+2.13%)
Aug 04, 2015 127.11 128.98 126.70 128.07 319,927 +0.76(+0.60%)
Aug 03, 2015 129.06 130.03 126.15 127.30 466,159 -2.27(-1.75%)
Jul 31, 2015 129.75 130.43 128.38 129.57 218,600 +0.01(+0.01%)
Jul 30, 2015 132.46 132.48 129.29 129.56 345,237 -3.29(-2.48%)
Jul 29, 2015 127.90 133.34 127.46 132.85 555,134 +5.31(+4.17%)
Jul 28, 2015 128.78 128.78 125.92 127.54 506,160 -0.25(-0.19%)
Jul 27, 2015 129.08 130.53 126.79 127.79 423,516 -2.48(-1.90%)
Jul 24, 2015 132.85 134.46 129.95 130.27 425,354 -1.72(-1.30%)
Jul 23, 2015 133.85 134.56 131.42 131.98 273,179 -1.69(-1.27%)
Jul 22, 2015 133.03 134.90 133.03 133.68 196,970 +0.20(+0.15%)
Jul 21, 2015 136.00 137.67 133.46 133.48 246,754 -2.14(-1.58%)
Jul 20, 2015 135.28 136.51 134.83 135.62 200,013 -0.33(-0.24%)
Jul 17, 2015 135.12 136.91 134.42 135.95 196,472 +1.10(+0.82%)
Jul 16, 2015 135.71 136.31 133.78 134.85 390,141 +0.41(+0.30%)
Jul 15, 2015 134.13 135.56 133.13 134.44 422,152 +0.69(+0.52%)
Jul 14, 2015 134.17 136.43 133.70 133.75 270,686 -0.73(-0.55%)
Jul 13, 2015 134.83 136.25 133.88 134.48 240,460 +0.01(+0.01%)
Jul 10, 2015 133.37 135.52 132.82 134.47 229,096 +2.30(+1.74%)
Jul 09, 2015 129.69 132.65 128.17 132.17 343,876 +3.38(+2.62%)
Jul 08, 2015 132.76 133.86 128.52 128.79 478,485 -5.34(-3.98%)
Jul 07, 2015 134.52 135.20 131.97 134.13 698,276 -0.69(-0.51%)
Jul 06, 2015 136.33 136.96 133.96 134.83 363,972 -2.70(-1.96%)
Jul 02, 2015 139.83 137.52 137.52 137.52 448,029 -2.73(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.